Avantis U.S. Small Cap Value Fund Institutional Class (AVUVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.64
+0.04 (0.19%)
At close: Aug 26, 2026
AVUVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.18% |
| Aug 24, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.55% |
| Aug 21, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.69% |
| Aug 20, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.69% |
| Aug 19, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Aug 18, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.09% |
| Aug 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.41% |
| Aug 14, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.45% |
| Aug 13, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.59% |
| Aug 12, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.14% |
| Aug 11, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.18% |
| Aug 10, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.09% |
| Aug 7, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.42% |
| Aug 6, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.60% |
| Aug 5, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.04% |
| Aug 4, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.29% |
| Aug 3, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.45% |
| Jul 31, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.05% |
| Jul 30, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.05% |
| Jul 29, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.79% |
| Jul 28, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.70% |
| Jul 27, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.14% |
| Jul 24, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.33% |
| Jul 23, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.93% |
| Jul 22, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.14% |
| Jul 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.22% |
| Jul 20, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.70% |
| Jul 17, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.60% |
| Jul 16, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.12% |
| Jul 15, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.42% |
| Jul 14, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.19% |
| Jul 13, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.05% |
| Jul 10, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.62% |
| Jul 9, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.67% |
| Jul 8, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.57% |
| Jul 7, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.47% |
| Jul 6, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.19% |
| Jul 2, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.42% |
| Jul 1, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.38% |
| Jun 30, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.05% |
| Jun 29, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.33% |
| Jun 26, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.80% |
| Jun 25, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.76% |
| Jun 24, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.53% |
| Jun 23, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.14% |
| Jun 22, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.29% |
| Jun 18, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.06% |
| Jun 17, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.34% |
| Jun 16, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.62% |
| Jun 15, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% |